663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200000,539748700,30700,30700,30700,30700,263
|
|
20231027,195900,539748700,30700,30700,30700,30700,0
|
|
20231027,195800,539748700,30700,30700,30700,30700,0
|
|
20231027,195700,539748700,30700,30700,30700,30700,0
|
|
20231027,195600,539748700,30700,30700,30700,30700,0
|
|
20231027,195500,539748700,30700,30700,30700,30700,0
|
|
20231027,195400,539748700,30700,30700,30700,30700,0
|
|
20231027,195300,539748700,30700,30700,30700,30700,0
|
|
20231027,195200,539748700,30700,30700,30700,30700,0
|
|
20231027,195100,539748700,30700,30700,30700,30700,0
|
|
20231027,195000,539748700,30700,30700,30700,30700,0
|
|
20231027,194900,539748700,30700,30700,30700,30700,0
|
|
20231027,194800,539748700,30700,30700,30700,30700,0
|
|
20231027,194700,539748700,30700,30700,30700,30700,0
|
|
20231027,194600,539748700,30700,30700,30700,30700,0
|
|
20231027,194500,539748700,30700,30700,30700,30700,0
|
|
20231027,194400,539748700,30700,30700,30700,30700,0
|
|
20231027,194300,539748700,30700,30700,30700,30700,0
|
|
20231027,194200,539748700,30700,30700,30700,30700,0
|
|
20231027,194100,539748700,30700,30700,30700,30700,0
|
|
20231027,194000,539748700,30700,30700,30700,30700,0
|
|
20231027,193900,539748700,30700,30700,30700,30700,0
|
|
20231027,193800,539748700,30700,30700,30700,30700,0
|
|
20231027,193700,539748700,30700,30700,30700,30700,0
|
|
20231027,193600,539748700,30700,30700,30700,30700,0
|
|
20231027,193500,539748700,30700,30700,30700,30700,0
|
|
20231027,193400,539748700,30700,30700,30700,30700,0
|
|
20231027,193300,539748700,30700,30700,30700,30700,0
|
|
20231027,193200,539748700,30700,30700,30700,30700,0
|
|
20231027,193100,539748700,30700,30700,30700,30700,0
|
|
20231027,193000,539748700,30700,30700,30700,30700,263
|
|
20231027,192900,539748700,30700,30700,30700,30700,0
|
|
20231027,192800,539748700,30700,30700,30700,30700,0
|
|
20231027,192700,539748700,30700,30700,30700,30700,0
|
|
20231027,192600,539748700,30700,30700,30700,30700,0
|
|
20231027,192500,539748700,30700,30700,30700,30700,0
|
|
20231027,192400,539748700,30700,30700,30700,30700,0
|
|
20231027,192300,539748700,30700,30700,30700,30700,0
|
|
20231027,192200,539748700,30700,30700,30700,30700,0
|
|
20231027,192100,539748700,30700,30700,30700,30700,0
|
|
20231027,192000,539748700,30700,30700,30700,30700,0
|
|
20231027,191900,539748700,30700,30700,30700,30700,0
|
|
20231027,191800,539748700,30700,30700,30700,30700,0
|
|
20231027,191700,539748700,30700,30700,30700,30700,0
|
|
20231027,191600,539748700,30700,30700,30700,30700,0
|
|
20231027,191500,539748700,30700,30700,30700,30700,0
|
|
20231027,191400,539748700,30700,30700,30700,30700,0
|
|
20231027,191300,539748700,30700,30700,30700,30700,0
|
|
20231027,191200,539748700,30700,30700,30700,30700,0
|
|
20231027,191100,539748700,30700,30700,30700,30700,0
|
|
20231027,191000,539748700,30700,30700,30700,30700,0
|
|
20231027,190900,539748700,30700,30700,30700,30700,0
|
|
20231027,190800,539748700,30700,30700,30700,30700,0
|
|
20231027,190700,539748700,30700,30700,30700,30700,0
|
|
20231027,190600,539748700,30700,30700,30700,30700,0
|
|
20231027,190500,539748700,30700,30700,30700,30700,0
|
|
20231027,190400,539748700,30700,30700,30700,30700,0
|
|
20231027,190300,539748700,30700,30700,30700,30700,0
|
|
20231027,190200,539748700,30700,30700,30700,30700,0
|
|
20231027,190100,539748700,30700,30700,30700,30700,0
|
|
20231027,190000,539748700,30700,30700,30700,30700,263
|
|
20231027,185900,539748700,30700,30700,30700,30700,0
|
|
20231027,185800,539748700,30700,30700,30700,30700,0
|
|
20231027,185700,539748700,30700,30700,30700,30700,0
|
|
20231027,185600,539748700,30700,30700,30700,30700,0
|
|
20231027,185500,539748700,30700,30700,30700,30700,0
|
|
20231027,185400,539748700,30700,30700,30700,30700,0
|
|
20231027,185300,539748700,30700,30700,30700,30700,0
|
|
20231027,185200,539748700,30700,30700,30700,30700,0
|
|
20231027,185100,539748700,30700,30700,30700,30700,0
|
|
20231027,185000,539748700,30700,30700,30700,30700,0
|
|
20231027,184900,539748700,30700,30700,30700,30700,0
|
|
20231027,184800,539748700,30700,30700,30700,30700,0
|
|
20231027,184700,539748700,30700,30700,30700,30700,0
|
|
20231027,184600,539748700,30700,30700,30700,30700,0
|
|
20231027,184500,539748700,30700,30700,30700,30700,0
|
|
20231027,184400,539748700,30700,30700,30700,30700,0
|
|
20231027,184300,539748700,30700,30700,30700,30700,0
|
|
20231027,184200,539748700,30700,30700,30700,30700,0
|
|
20231027,184100,539748700,30700,30700,30700,30700,0
|
|
20231027,184000,539748700,30700,30700,30700,30700,0
|
|
20231027,183900,539748700,30700,30700,30700,30700,0
|
|
20231027,183800,539748700,30700,30700,30700,30700,0
|
|
20231027,183700,539748700,30700,30700,30700,30700,0
|
|
20231027,183600,539748700,30700,30700,30700,30700,0
|
|
20231027,183500,539748700,30700,30700,30700,30700,0
|
|
20231027,183400,539748700,30700,30700,30700,30700,0
|
|
20231027,183300,539748700,30700,30700,30700,30700,0
|
|
20231027,183200,539748700,30700,30700,30700,30700,0
|
|
20231027,183100,539748700,30700,30700,30700,30700,0
|
|
20231027,183000,539748700,30700,30700,30700,30700,263
|
|
20231027,182900,539748700,30700,30700,30700,30700,0
|
|
20231027,182800,539748700,30700,30700,30700,30700,0
|
|
20231027,182700,539748700,30700,30700,30700,30700,0
|
|
20231027,182600,539748700,30700,30700,30700,30700,0
|
|
20231027,182500,539748700,30700,30700,30700,30700,0
|
|
20231027,182400,539748700,30700,30700,30700,30700,0
|
|
20231027,182300,539748700,30700,30700,30700,30700,0
|
|
20231027,182200,539748700,30700,30700,30700,30700,0
|
|
20231027,182100,539748700,30700,30700,30700,30700,0
|
|
20231027,182000,539748700,30700,30700,30700,30700,0
|
|
20231027,181900,539748700,30700,30700,30700,30700,0
|
|
20231027,181800,539748700,30700,30700,30700,30700,0
|
|
20231027,181700,539748700,30700,30700,30700,30700,0
|
|
20231027,181600,539748700,30700,30700,30700,30700,0
|
|
20231027,181500,539748700,30700,30700,30700,30700,0
|
|
20231027,181400,539748700,30700,30700,30700,30700,0
|
|
20231027,181300,539748700,30700,30700,30700,30700,0
|
|
20231027,181200,539748700,30700,30700,30700,30700,0
|
|
20231027,181100,539748700,30700,30700,30700,30700,0
|
|
20231027,181000,539748700,30700,30700,30700,30700,0
|
|
20231027,180900,539748700,30700,30700,30700,30700,0
|
|
20231027,180800,539748700,30700,30700,30700,30700,0
|
|
20231027,180700,539748700,30700,30700,30700,30700,0
|
|
20231027,180600,539748700,30700,30700,30700,30700,0
|
|
20231027,180500,539748700,30700,30700,30700,30700,0
|
|
20231027,180400,539748700,30700,30700,30700,30700,0
|
|
20231027,180300,539748700,30700,30700,30700,30700,0
|
|
20231027,180200,539748700,30700,30700,30700,30700,0
|
|
20231027,180100,539748700,30700,30700,30700,30700,0
|
|
20231027,180000,539748700,30700,30700,30700,30700,263
|
|
20231027,175900,539748700,30700,30700,30700,30700,0
|
|
20231027,175800,539748700,30700,30700,30700,30700,0
|
|
20231027,175700,539748700,30700,30700,30700,30700,0
|
|
20231027,175600,539748700,30700,30700,30700,30700,0
|
|
20231027,175500,539748700,30700,30700,30700,30700,0
|
|
20231027,175400,539748700,30700,30700,30700,30700,0
|
|
20231027,175300,539748700,30700,30700,30700,30700,0
|
|
20231027,175200,539748700,30700,30700,30700,30700,0
|
|
20231027,175100,539748700,30700,30700,30700,30700,0
|
|
20231027,175000,539748700,30700,30700,30700,30700,0
|
|
20231027,174900,539748700,30700,30700,30700,30700,0
|
|
20231027,174800,539748700,30700,30700,30700,30700,0
|
|
20231027,174700,539748700,30700,30700,30700,30700,0
|
|
20231027,174600,539748700,30700,30700,30700,30700,0
|
|
20231027,174500,539748700,30700,30700,30700,30700,0
|
|
20231027,174400,539748700,30700,30700,30700,30700,0
|
|
20231027,174300,539748700,30700,30700,30700,30700,0
|
|
20231027,174200,539748700,30700,30700,30700,30700,0
|
|
20231027,174100,539748700,30700,30700,30700,30700,0
|
|
20231027,174000,539748700,30700,30700,30700,30700,0
|
|
20231027,173900,539748700,30700,30700,30700,30700,0
|
|
20231027,173800,539748700,30700,30700,30700,30700,0
|
|
20231027,173700,539748700,30700,30700,30700,30700,0
|
|
20231027,173600,539748700,30700,30700,30700,30700,0
|
|
20231027,173500,539748700,30700,30700,30700,30700,0
|
|
20231027,173400,539748700,30700,30700,30700,30700,0
|
|
20231027,173300,539748700,30700,30700,30700,30700,0
|
|
20231027,173200,539748700,30700,30700,30700,30700,0
|
|
20231027,173100,539748700,30700,30700,30700,30700,0
|
|
20231027,173000,539748700,30700,30700,30700,30700,263
|
|
20231027,172900,539748700,30700,30700,30700,30700,0
|
|
20231027,172800,539748700,30700,30700,30700,30700,0
|
|
20231027,172700,539748700,30700,30700,30700,30700,0
|
|
20231027,172600,539748700,30700,30700,30700,30700,0
|
|
20231027,172500,539748700,30700,30700,30700,30700,0
|
|
20231027,172400,539748700,30700,30700,30700,30700,0
|
|
20231027,172300,539748700,30700,30700,30700,30700,0
|
|
20231027,172200,539748700,30700,30700,30700,30700,0
|
|
20231027,172100,539748700,30700,30700,30700,30700,0
|
|
20231027,172000,539748700,30700,30700,30700,30700,0
|
|
20231027,171900,539748700,30700,30700,30700,30700,0
|
|
20231027,171800,539748700,30700,30700,30700,30700,0
|
|
20231027,171700,539748700,30700,30700,30700,30700,0
|
|
20231027,171600,539748700,30700,30700,30700,30700,0
|
|
20231027,171500,539748700,30700,30700,30700,30700,0
|
|
20231027,171400,539748700,30700,30700,30700,30700,0
|
|
20231027,171300,539748700,30700,30700,30700,30700,0
|
|
20231027,171200,539748700,30700,30700,30700,30700,0
|
|
20231027,171100,539748700,30700,30700,30700,30700,0
|
|
20231027,171000,539748700,30700,30700,30700,30700,0
|
|
20231027,170900,539748700,30700,30700,30700,30700,0
|
|
20231027,170800,539748700,30700,30700,30700,30700,0
|
|
20231027,170700,539748700,30700,30700,30700,30700,0
|
|
20231027,170600,539748700,30700,30700,30700,30700,0
|
|
20231027,170500,539748700,30700,30700,30700,30700,0
|
|
20231027,170400,539748700,30700,30700,30700,30700,0
|
|
20231027,170300,539748700,30700,30700,30700,30700,0
|
|
20231027,170200,539748700,30700,30700,30700,30700,0
|
|
20231027,170100,539748700,30700,30700,30700,30700,0
|
|
20231027,170000,539748700,30700,30700,30700,30700,263
|
|
20231027,165900,539748700,30700,30700,30700,30700,0
|
|
20231027,165800,539748700,30700,30700,30700,30700,0
|
|
20231027,165700,539748700,30700,30700,30700,30700,0
|
|
20231027,165600,539748700,30700,30700,30700,30700,0
|
|
20231027,165500,539748700,30700,30700,30700,30700,0
|
|
20231027,165400,539748700,30700,30700,30700,30700,0
|
|
20231027,165300,539748700,30700,30700,30700,30700,0
|
|
20231027,165200,539748700,30700,30700,30700,30700,0
|
|
20231027,165100,539748700,30700,30700,30700,30700,0
|
|
20231027,165000,539748700,30700,30700,30700,30700,0
|
|
20231027,164900,539748700,30700,30700,30700,30700,0
|
|
20231027,164800,539748700,30700,30700,30700,30700,0
|
|
20231027,164700,539748700,30700,30700,30700,30700,0
|
|
20231027,164600,539748700,30700,30700,30700,30700,0
|
|
20231027,164500,539748700,30700,30700,30700,30700,0
|
|
20231027,164400,539748700,30700,30700,30700,30700,0
|
|
20231027,164300,539748700,30700,30700,30700,30700,0
|
|
20231027,164200,539748700,30700,30700,30700,30700,0
|
|
20231027,164100,539748700,30700,30700,30700,30700,0
|
|
20231027,164000,539748700,30700,30700,30700,30700,0
|
|
20231027,163900,539748700,30700,30700,30700,30700,0
|
|
20231027,163800,539748700,30700,30700,30700,30700,0
|
|
20231027,163700,539748700,30700,30700,30700,30700,0
|
|
20231027,163600,539748700,30700,30700,30700,30700,0
|
|
20231027,163500,539748700,30700,30700,30700,30700,0
|
|
20231027,163400,539748700,30700,30700,30700,30700,0
|
|
20231027,163300,539748700,30700,30700,30700,30700,0
|
|
20231027,163200,539748700,30700,30700,30700,30700,0
|
|
20231027,163100,539748700,30700,30700,30700,30700,0
|
|
20231027,163000,539748700,30700,30700,30700,30700,263
|
|
20231027,162900,539748700,30700,30700,30700,30700,0
|
|
20231027,162800,539748700,30700,30700,30700,30700,0
|
|
20231027,162700,539748700,30700,30700,30700,30700,0
|
|
20231027,162600,539748700,30700,30700,30700,30700,0
|
|
20231027,162500,539748700,30700,30700,30700,30700,0
|
|
20231027,162400,539748700,30700,30700,30700,30700,0
|
|
20231027,162300,539748700,30700,30700,30700,30700,0
|
|
20231027,162200,539748700,30700,30700,30700,30700,0
|
|
20231027,162100,539748700,30700,30700,30700,30700,0
|
|
20231027,162000,539748700,30700,30700,30700,30700,0
|
|
20231027,161900,539748700,30700,30700,30700,30700,0
|
|
20231027,161800,539748700,30700,30700,30700,30700,0
|
|
20231027,161700,539748700,30700,30700,30700,30700,0
|
|
20231027,161600,539748700,30700,30700,30700,30700,0
|
|
20231027,161500,539748700,30700,30700,30700,30700,0
|
|
20231027,161400,539748700,30700,30700,30700,30700,0
|
|
20231027,161300,539748700,30700,30700,30700,30700,0
|
|
20231027,161200,539748700,30700,30700,30700,30700,0
|
|
20231027,161100,539748700,30700,30700,30700,30700,0
|
|
20231027,161000,539748700,30700,30700,30700,30700,0
|
|
20231027,160900,539748700,30700,30700,30700,30700,0
|
|
20231027,160800,539748700,30700,30700,30700,30700,0
|
|
20231027,160700,539748700,30700,30700,30700,30700,0
|
|
20231027,160600,539748700,30700,30700,30700,30700,0
|
|
20231027,160500,539748700,30700,30700,30700,30700,0
|
|
20231027,160400,539748700,30700,30700,30700,30700,0
|
|
20231027,160300,539748700,30700,30700,30700,30700,0
|
|
20231027,160200,539748700,30700,30700,30700,30700,0
|
|
20231027,160100,539748700,30700,30700,30700,30700,0
|
|
20231027,160000,539748700,30700,30700,30700,30700,263
|
|
20231027,155900,539748700,30700,30700,30700,30700,0
|
|
20231027,155800,539748700,30700,30700,30700,30700,0
|
|
20231027,155700,539748700,30700,30700,30700,30700,0
|
|
20231027,155600,539748700,30700,30700,30700,30700,0
|
|
20231027,155500,539748700,30700,30700,30700,30700,0
|
|
20231027,155400,539748700,30700,30700,30700,30700,0
|
|
20231027,155300,539748700,30700,30700,30700,30700,0
|
|
20231027,155200,539748700,30700,30700,30700,30700,0
|
|
20231027,155100,539748700,30700,30700,30700,30700,0
|
|
20231027,155000,539748700,30700,30700,30700,30700,0
|
|
20231027,154900,539748700,30700,30700,30700,30700,0
|
|
20231027,154800,539748700,30700,30700,30700,30700,0
|
|
20231027,154700,539748700,30700,30700,30700,30700,0
|
|
20231027,154600,539748700,30700,30700,30700,30700,0
|
|
20231027,154500,539748700,30700,30700,30700,30700,0
|
|
20231027,154400,539748700,30700,30700,30700,30700,0
|
|
20231027,154300,539748700,30700,30700,30700,30700,0
|
|
20231027,154200,539748700,30700,30700,30700,30700,0
|
|
20231027,154100,539748700,30700,30700,30700,30700,0
|
|
20231027,154000,539748700,30700,30700,30700,30700,0
|
|
20231027,153900,539748700,30700,30700,30700,30700,0
|
|
20231027,153800,539748700,30700,30700,30700,30700,0
|
|
20231027,153700,539748700,30700,30700,30700,30700,0
|
|
20231027,153600,539748700,30700,30700,30700,30700,0
|
|
20231027,153500,539748700,30700,30700,30700,30700,0
|
|
20231027,153400,539748700,30700,30700,30700,30700,0
|
|
20231027,153300,539748700,30700,30700,30700,30700,0
|
|
20231027,153200,539748700,30700,30700,30700,30700,0
|
|
20231027,153100,539748700,30700,30700,30700,30700,0
|
|
20231027,153000,539748700,30700,30700,30700,30700,526
|
|
20231027,152900,531674600,30850,30850,30850,30850,0
|
|
20231027,152800,531674600,30850,30850,30850,30850,0
|
|
20231027,152700,531674600,30850,30850,30850,30850,0
|
|
20231027,152600,531674600,30850,30850,30850,30850,0
|
|
20231027,152500,531674600,30850,30850,30850,30850,0
|
|
20231027,152400,531674600,30850,30850,30850,30850,0
|
|
20231027,152300,531674600,30850,30850,30850,30850,0
|
|
20231027,152200,531674600,30850,30850,30850,30850,0
|
|
20231027,152100,531674600,30850,30850,30850,30850,0
|
|
20231027,152000,531674600,30850,30850,30850,30850,0
|
|
20231027,151900,531674600,30850,30800,30850,30800,64
|
|
20231027,151800,529702900,30800,30800,30800,30800,31
|
|
20231027,151700,528748100,30800,30850,30850,30800,94
|
|
20231027,151600,525851200,30800,30850,30850,30800,73
|
|
20231027,151500,523599600,30850,30950,30950,30800,249
|
|
20231027,151400,515911600,30900,30900,30900,30800,89
|
|
20231027,151300,513166000,30900,30900,30900,30850,56
|
|
20231027,151200,511435700,30800,30900,30900,30800,94
|
|
20231027,151100,508535700,30900,30900,31000,30850,105
|
|
20231027,151000,505292900,30950,30950,30950,30950,76
|
|
20231027,150900,502940700,30850,30950,30950,30850,95
|
|
20231027,150800,500004550,30950,30900,30950,30850,111
|
|
20231027,150700,496573400,30900,30900,30900,30900,70
|
|
20231027,150600,494410400,30900,30950,30950,30850,99
|
|
20231027,150500,491347550,30900,30950,30950,30850,83
|
|
20231027,150400,488781250,31000,30950,31000,30950,53
|
|
20231027,150300,487139400,30900,31000,31000,30900,100
|
|
20231027,150200,484042600,31000,31000,31000,30950,130
|
|
20231027,150100,480015900,30900,30950,30950,30900,43
|
|
20231027,150000,478685550,30950,30950,30950,30900,80
|
|
20231027,145900,476210850,30950,31000,31000,30950,87
|
|
20231027,145800,473516500,31000,31000,31000,30950,100
|
|
20231027,145700,470418400,31000,30950,31000,30950,59
|
|
20231027,145600,468589900,30950,31000,31000,30950,97
|
|
20231027,145500,465585450,31000,30950,31000,30950,81
|
|
20231027,145400,463077300,31000,31000,31000,30950,72
|
|
20231027,145300,460845450,30950,31000,31000,30950,73
|
|
20231027,145200,458585100,30950,30950,30950,30900,109
|
|
20231027,145100,455213100,30950,30900,30950,30900,56
|
|
20231027,145000,453480100,30950,30900,31000,30900,123
|
|
20231027,144900,449672050,30950,30900,30950,30900,87
|
|
20231027,144800,446982350,30950,31000,31000,30950,102
|
|
20231027,144700,443821350,30950,30950,31000,30900,92
|
|
20231027,144600,440973250,30850,31000,31000,30850,100
|
|
20231027,144500,437881750,30950,30900,30950,30900,61
|
|
20231027,144400,435994350,30850,30900,30950,30850,92
|
|
20231027,144300,433153100,30900,30950,30950,30850,139
|
|
20231027,144200,428855200,30900,30900,30900,30850,123
|
|
20231027,144100,425054550,30950,30950,31000,30950,202
|
|
20231027,144000,418800400,31000,31100,31100,30950,174
|
|
20231027,143900,413404050,31050,31150,31150,31050,105
|
|
20231027,143800,410138200,31150,31100,31150,31100,110
|
|
20231027,143700,406713950,31100,31050,31100,31050,142
|
|
20231027,143600,402303650,31000,31000,31050,31000,89
|
|
20231027,143500,399542000,31050,31000,31050,31000,71
|
|
20231027,143400,397339800,31000,31050,31050,31000,100
|
|
20231027,143300,394236400,31050,31000,31050,30950,150
|
|
20231027,143200,389588300,31000,30950,31000,30950,61
|
|
20231027,143100,387697650,30950,31000,31000,30950,113
|
|
20231027,143000,384196800,31000,31000,31000,30900,342
|
|
20231027,142900,373596850,30950,30900,30950,30900,61
|
|
20231027,142800,371709250,30900,30900,30900,30900,79
|
|
20231027,142700,369268150,30850,30850,30850,30800,60
|
|
20231027,142600,367417200,30850,30800,30850,30800,68
|
|
20231027,142500,365320150,30750,30750,30800,30750,28
|
|
20231027,142400,364458600,30750,30800,30800,30750,48
|
|
20231027,142300,362981600,30850,30850,30850,30850,73
|
|
20231027,142200,360729550,30900,30900,30900,30900,10
|
|
20231027,142100,360420550,30900,30850,30900,30850,12
|
|
20231027,142000,360049850,30950,30950,30950,30900,23
|
|
20231027,141900,359338600,30950,30950,30950,30950,0
|
|
20231027,141800,359338600,30950,30950,30950,30900,37
|
|
20231027,141700,358194000,30900,30900,30950,30900,22
|
|
20231027,141600,357513700,30950,30950,30950,30950,11
|
|
20231027,141500,357173250,30900,30900,30900,30900,9
|
|
20231027,141400,356895150,30950,30900,30950,30900,29
|
|
20231027,141300,355998550,30850,30900,30900,30850,12
|
|
20231027,141200,355627850,30850,30900,30900,30850,9
|
|
20231027,141100,355350050,30900,30900,30950,30850,17
|
|
20231027,141000,354824750,30900,30850,30900,30850,13
|
|
20231027,140900,354423200,30900,30900,30900,30900,10
|
|
20231027,140800,354114200,30900,30950,30950,30900,116
|
|
20231027,140700,350529400,31000,30950,31000,30950,61
|
|
20231027,140600,348640950,30900,30900,30950,30900,21
|
|
20231027,140500,347991550,30900,30950,30950,30900,25
|
|
20231027,140400,347218550,30900,30850,30900,30850,39
|
|
20231027,140300,346013750,30900,30900,30900,30900,10
|
|
20231027,140200,345704750,30850,30900,30900,30850,21
|
|
20231027,140100,345056350,30850,30900,30900,30850,15
|
|
20231027,140000,344593100,30850,30850,30850,30850,2
|
|
20231027,135900,344531400,30800,30850,30850,30800,9
|
|
20231027,135800,344254000,30900,30850,30900,30850,15
|
|
20231027,135700,343790750,30900,30800,30900,30800,4
|
|
20231027,135600,343667400,30800,30800,30800,30800,7
|
|
20231027,135500,343451800,30800,30850,30850,30800,13
|
|
20231027,135400,343050900,30900,30850,30900,30850,12
|
|
20231027,135300,342680200,30850,30850,30900,30850,16
|
|
20231027,135200,342186550,30900,30800,30900,30800,39
|
|
20231027,135100,340983200,30800,30750,30800,30750,9
|
|
20231027,135000,340706150,30800,30800,30850,30800,14
|
|
20231027,134900,340274450,30800,30800,30800,30800,6
|
|
20231027,134800,340089650,30850,30800,30850,30750,12
|
|
20231027,134700,339720050,30750,30750,30800,30750,13
|
|
20231027,134600,339319800,30800,30800,30850,30800,14
|
|
20231027,134500,338888100,30800,30800,30800,30800,6
|
|
20231027,134400,338703300,30750,30800,30850,30750,7
|
|
20231027,134300,338487850,30850,30850,30900,30850,16
|
|
20231027,134200,337993750,30850,30850,30900,30850,25
|
|
20231027,134100,337222000,30850,30850,30850,30850,5
|
|
20231027,134000,337067750,30900,30900,30900,30850,36
|
|
20231027,133900,335956550,30900,30800,30900,30800,14
|
|
20231027,133800,335525250,30800,30850,30850,30800,14
|
|
20231027,133700,335093550,30800,30850,30850,30800,113
|
|
20231027,133600,331609050,30800,30800,30850,30800,21
|
|
20231027,133500,330961750,30850,30850,30850,30850,10
|
|
20231027,133400,330653250,30800,30850,30850,30800,21
|
|
20231027,133300,330005900,30800,30800,30800,30800,11
|
|
20231027,133200,329667100,30850,30800,30850,30800,14
|
|
20231027,133100,329235400,30800,30850,30850,30800,18
|
|
20231027,133000,328680450,30800,30850,30850,30800,10
|
|
20231027,132900,328372400,30850,30800,30850,30800,23
|
|
20231027,132800,327663500,30800,30850,30850,30800,11
|
|
20231027,132700,327324200,30800,30750,30800,30750,27
|
|
20231027,132600,326492850,30750,30750,30750,30750,7
|
|
20231027,132500,326277600,30800,30750,30800,30750,20
|
|
20231027,132400,325662050,30800,30800,30800,30800,12
|
|
20231027,132300,325292450,30750,30700,30750,30700,90
|
|
20231027,132200,322527650,30700,30700,30750,30700,103
|
|
20231027,132100,319360550,30750,30700,30750,30700,152
|
|
20231027,132000,314688600,30700,30700,30750,30700,22
|
|
20231027,131900,314012700,30750,30700,30750,30700,14
|
|
20231027,131800,313582400,30700,30700,30700,30700,26
|
|
20231027,131700,312784200,30750,30700,30750,30700,50
|
|
20231027,131600,311248700,30700,30750,30750,30700,98
|
|
20231027,131500,308235300,30750,30750,30800,30750,29
|
|
20231027,131400,307343050,30800,30850,30850,30800,38
|
|
20231027,131300,306170850,30850,30850,30900,30850,22
|
|
20231027,131200,305491650,30900,30850,30900,30850,16
|
|
20231027,131100,304997550,30900,30850,30900,30850,9
|
|
20231027,131000,304719850,30900,30900,30900,30850,20
|
|
20231027,130900,304101900,30900,30900,30900,30900,2
|
|
20231027,130800,304040100,30900,30850,30900,30850,72
|
|
20231027,130700,301817400,30850,30900,30950,30850,108
|
|
20231027,130600,298480350,30950,30850,30950,30850,37
|
|
20231027,130500,297337850,30850,30850,30900,30850,15
|
|
20231027,130400,296874600,30900,30900,30900,30900,39
|
|
20231027,130300,295669500,30900,30900,30900,30900,51
|
|
20231027,130200,294093600,30950,30900,30950,30900,23
|
|
20231027,130100,293382350,30900,30900,30950,30900,19
|
|
20231027,130000,292794700,30900,30850,30900,30850,15
|
|
20231027,125900,292331450,30850,30850,30850,30850,8
|
|
20231027,125800,292084650,30900,30950,30950,30850,19
|
|
20231027,125700,291497900,30900,30900,30900,30900,10
|
|
20231027,125600,291188900,30850,30950,30950,30850,39
|
|
20231027,125500,289983800,30900,30900,30900,30900,6
|
|
20231027,125400,289798400,30900,30850,30900,30850,19
|
|
20231027,125300,289211750,30850,30900,30900,30850,17
|
|
20231027,125200,288686750,30850,30850,30850,30850,17
|
|
20231027,125100,288162300,30900,30900,30900,30850,148
|
|
20231027,125000,283595000,30900,30900,30950,30900,21
|
|
20231027,124900,282945600,30900,30900,30900,30900,4
|
|
20231027,124800,282822000,30950,30900,30950,30850,9
|
|
20231027,124700,282543950,30900,30900,30900,30900,6
|
|
20231027,124600,282358550,30900,30950,30950,30900,14
|
|
20231027,124500,281925450,30900,30850,30900,30850,8
|
|
20231027,124400,281678350,30900,30950,30950,30900,5
|
|
20231027,124300,281523800,30900,30900,30900,30900,9
|
|
20231027,124200,281245700,30900,30900,30900,30900,8
|
|
20231027,124100,280998500,30900,30950,30950,30900,17
|
|
20231027,124000,280472700,30900,30900,30900,30900,12
|
|
20231027,123900,280101900,30900,30900,30950,30900,20
|
|
20231027,123800,279483350,30900,30850,30900,30850,17
|
|
20231027,123700,278958400,30850,30900,30900,30850,18
|
|
20231027,123600,278402600,30900,30900,30900,30900,4
|
|
20231027,123500,278279000,30900,30900,30900,30900,12
|
|
20231027,123400,277908200,30950,30900,30950,30900,11
|
|
20231027,123300,277567800,30900,30950,30950,30900,27
|
|
20231027,123200,276733000,30900,30900,30900,30900,21
|
|
20231027,123100,276084100,30900,30950,30950,30900,64
|
|
20231027,123000,274103500,30900,30900,30950,30900,19
|
|
20231027,122900,273515850,30900,30900,30900,30900,6
|
|
20231027,122800,273330450,30900,30900,30900,30900,1
|
|
20231027,122700,273299550,30900,30900,30900,30900,9
|
|
20231027,122600,273021450,30850,30850,30850,30850,13
|
|
20231027,122500,272620400,30900,30800,30900,30800,5
|
|
20231027,122400,272466300,30850,30850,30850,30850,25
|
|
20231027,122300,271695050,30800,30850,30850,30800,40
|
|
20231027,122200,270461250,30850,30750,30850,30750,3
|
|
20231027,122100,270368800,30800,30950,30950,30800,240
|
|
20231027,122000,262966750,30950,30950,30950,30950,41
|
|
20231027,121900,261697800,31000,31000,31050,31000,117
|
|
20231027,121800,258070300,31050,31050,31050,31050,10
|
|
20231027,121700,257759800,31000,31000,31000,31000,10
|
|
20231027,121600,257449800,31050,31050,31100,31050,32
|
|
20231027,121500,256456150,31050,31050,31050,31050,9
|
|
20231027,121400,256176700,31000,31050,31050,31000,14
|
|
20231027,121300,255742200,31050,31050,31050,31050,3
|
|
20231027,121200,255649050,31050,31050,31050,31050,12
|
|
20231027,121100,255276450,31000,31050,31050,31000,35
|
|
20231027,121000,254190750,31050,31050,31050,31050,35
|
|
20231027,120900,253104000,31050,31000,31050,31000,7
|
|
20231027,120800,252886850,31000,31000,31050,31000,46
|
|
20231027,120700,251460350,31050,31050,31050,31000,46
|
|
20231027,120600,250033800,31000,31000,31000,31000,11
|
|
20231027,120500,249692800,31000,31050,31050,31000,36
|
|
20231027,120400,248576300,31050,31000,31050,31000,98
|
|
20231027,120300,245537800,31000,31050,31050,30950,54
|
|
20231027,120200,243865450,31000,31050,31050,31000,305
|
|
20231027,120100,234410400,31050,31000,31050,31000,45
|
|
20231027,120000,233014900,31000,31000,31050,31000,50
|
|
20231027,115900,231464400,31050,31050,31050,31050,10
|
|
20231027,115800,231153900,31000,31050,31050,31000,37
|
|
20231027,115700,230006800,31000,31000,31050,31000,118
|
|
20231027,115600,226348300,31000,31050,31050,31000,14
|
|
20231027,115500,225913800,31000,30900,31000,30900,76
|
|
20231027,115400,223557900,30900,31000,31000,30900,13
|
|
20231027,115300,223155150,31050,31000,31050,31000,3
|
|
20231027,115200,223062100,31000,30950,31000,30900,428
|
|
20231027,115100,209798900,30900,30950,30950,30900,45
|
|
20231027,115000,208407900,30900,30900,30900,30900,2
|
|
20231027,114900,208346100,30950,30950,30950,30900,30
|
|
20231027,114800,207417750,30900,31000,31000,30900,46
|
|
20231027,114700,205993700,30950,30950,30950,30950,0
|
|
20231027,114600,205993700,30950,31000,31000,30950,47
|
|
20231027,114500,204538550,30950,30950,31000,30950,47
|
|
20231027,114400,203083400,30950,30900,31000,30900,69
|
|
20231027,114300,200949550,30900,30900,30900,30900,0
|
|
20231027,114200,200949550,30900,30950,30950,30900,51
|
|
20231027,114100,199373100,31000,30950,31000,30950,44
|
|
20231027,114000,198010800,30950,30850,30950,30850,325
|
|
20231027,113900,187968650,30800,30800,30800,30800,36
|
|
20231027,113800,186859850,30850,30800,30850,30800,45
|
|
20231027,113700,185473350,30850,30850,30850,30850,10
|
|
20231027,113600,185164850,30800,30850,30850,30800,19
|
|
20231027,113500,184578800,30850,30850,30850,30850,39
|
|
20231027,113400,183375650,30850,30850,30900,30800,20
|
|
20231027,113300,182758350,30850,30850,30900,30850,44
|
|
20231027,113200,181400450,30850,30850,30850,30800,54
|
|
20231027,113100,179736300,30800,30800,30800,30800,0
|
|
20231027,113000,179736300,30800,30800,30850,30800,51
|
|
20231027,112900,178164950,30850,30850,30850,30850,10
|
|
20231027,112800,177856450,30800,30850,30850,30800,40
|
|
20231027,112700,176622750,30800,30800,30800,30800,7
|
|
20231027,112600,176407150,30850,30900,30900,30800,45
|
|
20231027,112500,175020550,30850,30850,30850,30850,35
|
|
20231027,112400,173940800,30850,30850,30850,30850,4
|
|
20231027,112300,173817400,30850,30850,30850,30800,44
|
|
20231027,112200,172461800,30850,30850,30850,30850,26
|
|
20231027,112100,171659700,30900,30800,30900,30800,4
|
|
20231027,112000,171536400,30800,30800,30800,30800,35
|
|
20231027,111900,170458400,30850,30800,30850,30800,61
|
|
20231027,111800,168578400,30850,30800,30850,30800,18
|
|
20231027,111700,168023250,30800,30850,30850,30800,175
|
|
20231027,111600,162626250,30800,30800,30800,30800,38
|
|
20231027,111500,161455850,30850,30800,30850,30800,13
|
|
20231027,111400,161054950,30800,30850,30850,30800,45
|
|
20231027,111300,159668450,30800,30850,30850,30800,45
|
|
20231027,111200,158281950,30800,30750,30800,30750,33
|
|
20231027,111100,157265900,30800,30800,30850,30800,22
|
|
20231027,111000,156587800,30800,30850,30850,30800,44
|
|
20231027,110900,155232100,30800,30800,30800,30800,199
|
|
20231027,110800,149102900,30850,30800,30850,30800,13
|
|
20231027,110700,148702000,30850,30850,30850,30850,25
|
|
20231027,110600,147930750,30800,30800,30800,30800,37
|
|
20231027,110500,146791150,30800,30800,30800,30800,34
|
|
20231027,110400,145743950,30850,30800,30900,30800,46
|
|
20231027,110300,144326100,30850,30800,30850,30800,49
|
|
20231027,110200,142816300,30800,30850,30850,30800,11
|
|
20231027,110100,142477000,30800,30850,30850,30800,40
|
|
20231027,110000,141244800,30850,30900,30900,30850,33
|
|
20231027,105900,140226700,30850,30900,30900,30850,11
|
|
20231027,105800,139886850,30850,30900,30900,30850,47
|
|
20231027,105700,138436350,30850,30900,30900,30850,14
|
|
20231027,105600,138003950,30850,30900,30900,30850,31
|
|
20231027,105500,137046150,30900,30900,30950,30900,21
|
|
20231027,105400,136396750,30900,30950,30950,30900,47
|
|
20231027,105300,134943900,30900,30950,30950,30900,13
|
|
20231027,105200,134541700,30900,30900,30900,30900,2
|
|
20231027,105100,134479900,30900,31000,31000,30900,85
|
|
20231027,105000,131846950,30950,30950,30950,30900,50
|
|
20231027,104900,130299700,31000,30950,31000,30950,3
|
|
20231027,104800,130206800,30900,30900,30900,30900,36
|
|
20231027,104700,129094400,30900,30900,30900,30900,35
|
|
20231027,104600,128012900,30900,30950,30950,30900,5
|
|
20231027,104500,127858250,31000,31000,31000,31000,19
|
|
20231027,104400,127269250,31050,30950,31050,30900,57
|
|
20231027,104300,125504100,31000,30950,31000,30950,47
|
|
20231027,104200,124047900,30950,31000,31000,30950,124
|
|
20231027,104100,120204850,30900,30900,30900,30900,34
|
|
20231027,104000,119154250,31000,30900,31000,30900,36
|
|
20231027,103900,118041200,30900,30900,30950,30900,24
|
|
20231027,103800,117299100,30950,30950,30950,30950,25
|
|
20231027,103700,116525350,31000,30900,31000,30900,34
|
|
20231027,103600,115473750,30900,30900,30900,30900,10
|
|
20231027,103500,115164750,30950,30950,30950,30850,52
|
|
20231027,103400,113559400,30900,30900,30900,30900,35
|
|
20231027,103300,112477900,30950,30950,30950,30950,10
|
|
20231027,103200,112168400,30900,30900,30900,30850,39
|
|
20231027,103100,110963450,30900,30950,30950,30900,43
|
|
20231027,103000,109634700,30950,30900,30950,30900,19
|
|
20231027,102900,109047550,30900,30900,30900,30850,34
|
|
20231027,102800,107997000,30900,30800,30900,30800,61
|
|
20231027,102700,106115500,30800,30950,30950,30800,11
|
|
20231027,102600,105775700,30950,30900,30950,30750,56
|
|
20231027,102500,104050000,30950,30850,30950,30850,323
|
|
20231027,102400,94070850,30850,30950,31000,30850,100
|
|
20231027,102300,90979600,30950,31000,31000,30950,12
|
|
20231027,102200,90607700,31000,31000,31000,31000,0
|
|
20231027,102100,90607700,31000,31050,31050,31000,13
|
|
20231027,102000,90204150,31000,31000,31000,31000,9
|
|
20231027,101900,89925150,31000,31000,31000,31000,5
|
|
20231027,101800,89770150,31000,31000,31000,31000,6
|
|
20231027,101700,89584150,31000,31000,31000,31000,105
|
|
20231027,101600,86329150,30950,31000,31000,30950,13
|
|
20231027,101500,85926300,30950,31000,31000,30950,10
|
|
20231027,101400,85616400,31050,31000,31050,31000,15
|
|
20231027,101300,85150900,31000,31000,31050,31000,20
|
|
20231027,101200,84530400,31000,31050,31050,31000,2
|
|
20231027,101100,84468350,30950,31000,31000,30950,3
|
|
20231027,101000,84375450,31050,31050,31050,31000,20
|
|
20231027,100900,83754700,31000,30950,31050,30950,43
|
|
20231027,100800,82421750,31000,30950,31000,30950,37
|
|
20231027,100700,81275500,30900,30950,31000,30900,58
|
|
20231027,100600,79480500,30950,30800,30950,30800,198
|
|
20231027,100500,73361400,30800,30850,30850,30800,17
|
|
20231027,100400,72837300,30800,30800,30800,30800,2
|
|
20231027,100300,72775700,30800,30800,30800,30750,5
|
|
20231027,100200,72621750,30800,30800,30800,30750,14
|
|
20231027,100100,72190600,30800,30850,30850,30800,11
|
|
20231027,100000,71851300,30800,30800,30800,30800,1
|
|
20231027,095900,71820500,30800,30750,30800,30750,6
|
|
20231027,095800,71635750,30800,30700,30800,30700,7
|
|
20231027,095700,71420700,30750,30750,30750,30700,46
|
|
20231027,095600,70006250,30700,30700,30700,30700,1
|
|
20231027,095500,69975550,30750,30750,30800,30750,28
|
|
20231027,095400,69114050,30750,30750,30800,30750,15
|
|
20231027,095300,68652250,30700,30700,30700,30700,50
|
|
20231027,095200,67117250,30700,30700,30750,30700,26
|
|
20231027,095100,66318450,30700,30700,30700,30700,40
|
|
20231027,095000,65090450,30650,30600,30650,30600,5
|
|
20231027,094900,64937300,30700,30600,30700,30600,8
|
|
20231027,094800,64692400,30550,30550,30550,30550,2
|
|
20231027,094700,64631300,30550,30550,30550,30500,8
|
|
20231027,094600,64387000,30500,30450,30500,30450,15
|
|
20231027,094500,63929600,30500,30500,30500,30500,1
|
|
20231027,094400,63899100,30500,30450,30500,30450,14
|
|
20231027,094300,63472300,30450,30400,30450,30400,20
|
|
20231027,094200,62863550,30450,30400,30450,30400,12
|
|
20231027,094100,62498250,30450,30450,30450,30450,0
|
|
20231027,094000,62498250,30450,30500,30500,30350,398
|
|
20231027,093900,50414500,30500,30450,30550,30450,50
|
|
20231027,093800,48888700,30450,30450,30450,30450,2
|
|
20231027,093700,48827800,30450,30450,30450,30450,0
|
|
20231027,093600,48827800,30450,30450,30450,30450,4
|
|
20231027,093500,48706000,30500,30450,30500,30450,3
|
|
20231027,093400,48614600,30450,30450,30450,30450,1
|
|
20231027,093300,48584150,30450,30450,30450,30450,0
|
|
20231027,093200,48584150,30450,30450,30450,30400,5
|
|
20231027,093100,48432000,30400,30350,30400,30350,27
|
|
20231027,093000,47612150,30350,30350,30350,30350,0
|
|
20231027,092900,47612150,30350,30350,30350,30350,12
|
|
20231027,092800,47247950,30450,30450,30450,30350,24
|
|
20231027,092700,46518100,30450,30450,30450,30450,3
|
|
20231027,092600,46426750,30500,30500,30500,30450,205
|
|
20231027,092500,40174300,30550,30550,30550,30550,29
|
|
20231027,092400,39288350,30550,30550,30550,30550,3
|
|
20231027,092300,39196700,30600,30600,30600,30600,70
|
|
20231027,092200,37054700,30600,30650,30650,30600,7
|
|
20231027,092100,36840200,30600,30600,30600,30600,4
|
|
20231027,092000,36717800,30600,30800,30800,30600,149
|
|
20231027,091900,32146450,30850,30900,30900,30850,30
|
|
20231027,091800,31220600,30950,30950,30950,30950,20
|
|
20231027,091700,30601600,30900,30900,30950,30900,19
|
|
20231027,091600,30014450,30900,30900,30900,30900,371
|
|
20231027,091500,18550550,30900,30950,30950,30900,57
|
|
20231027,091400,16786500,30900,30900,30900,30900,16
|
|
20231027,091300,16292100,30900,31050,31050,30900,392
|
|
20231027,091200,4163050,31000,31000,31000,31000,2
|
|
20231027,091100,4101050,31000,31000,31000,31000,15
|
|
20231027,091000,3636050,30950,30950,30950,30950,0
|
|
20231027,090900,3636050,30950,30950,30950,30950,2
|
|
20231027,090800,3574150,30950,30950,30950,30950,0
|
|
20231027,090700,3574150,30950,30950,30950,30950,2
|
|
20231027,090600,3512250,30900,30950,30950,30900,16
|
|
20231027,090500,3017700,30900,30900,30900,30900,0
|
|
20231027,090400,3017700,30900,30900,30900,30900,0
|
|
20231027,090300,3017700,30900,30900,30900,30900,0
|
|
20231027,090200,3017700,30900,30800,31250,30800,58
|
|
20231027,090100,1224200,30700,30700,30700,30700,2
|
|
20231027,090000,1162800,30600,30600,30600,30600,38
|